Bango PLC (BGOPF)
OTCMKTS · Delayed Price · Currency is USD
1.500
+0.420 (38.89%)
At close: Sep 26, 2025
Bango Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 38.89% | 1,000 |
| Aug 1, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -8.47% | 100 |
| Apr 28, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -5.60% | 1,000 |
| Feb 3, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 6.84% | 16,500 |
| Jan 29, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 1,000 |
| Dec 26, 2024 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -4.10% | 1,000 |
| Dec 18, 2024 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -19.21% | 1,000 |
| Aug 13, 2024 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 11.85% | 2,940 |
| Jan 26, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -51.96% | 1,000 |
| Feb 23, 2023 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 37.07% | 8,590 |
| Aug 9, 2022 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 5.13% | 400 |
| Jun 28, 2022 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 30.00% | 300 |
| Jun 24, 2022 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 100 |
| Jun 22, 2022 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -10.71% | 100 |
| Jun 21, 2022 | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | -4.00% | 200 |
| Jun 13, 2022 | 1.90 | 1.90 | 1.75 | 1.75 | 1.75 | -7.89% | 300 |
| May 20, 2022 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -10.38% | 10,000 |
| May 18, 2022 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -17.83% | 100 |
| Jan 20, 2022 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 3.20% | 2,000 |
| Jan 19, 2022 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -10.39% | 5,000 |
| Jan 6, 2022 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 1.45% | 12,000 |
| Jan 3, 2022 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 5.77% | 5,000 |
| Dec 21, 2021 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 13.04% | 11,100 |
| Dec 16, 2020 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.17% | 100 |
| Nov 16, 2020 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 85.81% | 500 |
| Feb 20, 2019 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -34.74% | 450 |
| Jun 14, 2018 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -15.56% | 1,000 |
| Mar 15, 2018 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -23.73% | 300 |
| Feb 2, 2018 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -3.28% | 120 |
| Jan 16, 2018 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -7.58% | 120 |
| Jan 8, 2018 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.27% | 300 |
| Dec 27, 2017 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -4.61% | 1,000 |
| Dec 8, 2017 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1.47% | 2,940 |
| Dec 1, 2017 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 8.97% | 1,000 |
| Nov 13, 2017 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -8.67% | 1,000 |
| Sep 27, 2017 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -6.95% | 5,000 |
| Sep 22, 2017 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 6.68% | 5,000 |
| Sep 21, 2017 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.00% | 5,000 |
| Sep 20, 2017 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 4.32% | 5,000 |